Options Chain for LOGITECH INTL S A SHS (LOGI) - $86.95 as of 3/28/2025 8:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.60 | 29.50 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 20.60 | 24.70 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 16.40 | 19.10 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 12.50 | 15.20 | % | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 8.80 | 9.40 | % | 0 | 0 | 0.36 | 0.76 | 0.03 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 82.50 | 7.30 | 7.60 | 7.70 | % | 2 | 0 | 0.37 | 0.69 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 85.00 | 5.80 | 6.10 | % | 0 | 0 | 0.37 | 0.61 | 0.03 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 87.50 | 4.30 | 4.70 | 4.53 | -0.93 | -17.04% | 31 | 6 | 0.35 | 0.53 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 3.20 | 3.50 | 3.80 | -0.50 | -11.63% | 106 | 19 | 0.35 | 0.43 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 2.35 | 2.55 | 4.00 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.35 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 1.65 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.26 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 1.10 | 1.25 | 1.31 | -1.19 | -47.60% | 1 | 269 | 0.34 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.75 | 0.85 | 0.87 | -0.10 | -10.31% | 1 | 6 | 0.34 | 0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.30 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.06 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | -0.10 | -33.34% | 1 | 2 | 0.35 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 115.00 | 0.05 | 0.25 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.20 | 0.40 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.40 | 0.55 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 0.85 | 1.00 | % | 0 | 0 | 0.40 | -0.14 | 0.02 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 1.75 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.24 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 2.45 | 2.60 | 1.98 | +0.03 | +1.54% | 12 | 12 | 0.37 | -0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 3.30 | 3.50 | 3.31 | +0.61 | +22.60% | 1 | 6 | 0.36 | -0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 4.40 | 4.70 | 4.50 | +0.85 | +23.29% | 3 | 12 | 0.35 | -0.47 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 5.70 | 6.00 | 5.42 | +0.72 | +15.32% | 4 | 4 | 0.35 | -0.57 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 92.50 | 7.30 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.65 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 9.10 | 9.40 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.74 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 97.50 | 10.00 | 12.90 | % | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 13.10 | 13.60 | % | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 16.20 | 20.10 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 21.10 | 24.00 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 26.10 | 30.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 31.10 | 34.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 36.00 | 39.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 41.00 | 44.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 46.00 | 49.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |